認購期權範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FVRR240119C00015000 | 2023-03-16 3:50PM EDT | 15.00 | 21.50 | 19.00 | 22.50 | 0.00 | - | 2 | 24 | 75.78% |
| FVRR240119C00017500 | 2023-02-23 12:59PM EDT | 17.50 | 25.90 | 16.70 | 20.40 | 0.00 | - | 2 | 17 | 70.61% |
| FVRR240119C00020000 | 2023-03-15 3:02PM EDT | 20.00 | 16.40 | 15.00 | 18.50 | 0.00 | - | 1 | 26 | 71.44% |
| FVRR240119C00022500 | 2022-11-16 3:51PM EDT | 22.50 | 21.40 | 12.00 | 15.20 | 0.00 | - | 1 | 19 | 50.68% |
| FVRR240119C00025000 | 2023-03-17 10:01AM EDT | 25.00 | 13.00 | 11.50 | 15.00 | 0.00 | - | 1 | 20 | 67.92% |
| FVRR240119C00030000 | 2023-03-06 10:41AM EDT | 30.00 | 15.72 | 9.00 | 12.30 | 0.00 | - | 1 | 69 | 68.46% |
| FVRR240119C00035000 | 2023-03-22 10:15AM EDT | 35.00 | 7.80 | 6.70 | 9.90 | 0.00 | - | 1 | 52 | 66.53% |
| FVRR240119C00040000 | 2023-03-22 1:27PM EDT | 40.00 | 6.00 | 4.80 | 8.00 | 0.00 | - | 1 | 173 | 64.87% |
| FVRR240119C00045000 | 2023-03-21 2:58PM EDT | 45.00 | 4.80 | 4.30 | 6.20 | 0.00 | - | 8 | 619 | 66.31% |
| FVRR240119C00050000 | 2023-03-22 11:23AM EDT | 50.00 | 3.35 | 1.65 | 5.80 | 0.00 | - | 1 | 93 | 62.35% |
| FVRR240119C00055000 | 2023-03-21 10:15AM EDT | 55.00 | 2.70 | 0.00 | 4.90 | 0.00 | - | 1 | 330 | 57.93% |
| FVRR240119C00060000 | 2023-03-17 3:56PM EDT | 60.00 | 2.30 | 1.80 | 3.60 | 0.00 | - | 2 | 155 | 66.05% |
| FVRR240119C00065000 | 2023-03-06 11:19AM EDT | 65.00 | 3.80 | 0.75 | 3.20 | 0.00 | - | 1 | 74 | 63.84% |
| FVRR240119C00070000 | 2023-03-21 1:35PM EDT | 70.00 | 1.36 | 0.75 | 2.00 | 0.00 | - | 2 | 126 | 61.26% |
| FVRR240119C00075000 | 2023-03-22 11:23AM EDT | 75.00 | 0.75 | 0.40 | 2.45 | 0.00 | - | 1 | 94 | 65.72% |
| FVRR240119C00080000 | 2023-03-20 2:42PM EDT | 80.00 | 0.35 | 0.30 | 2.25 | 0.00 | - | 1 | 196 | 67.24% |
| FVRR240119C00085000 | 2023-03-17 11:40AM EDT | 85.00 | 1.05 | 0.25 | 2.05 | 0.00 | - | 3 | 71 | 68.63% |
| FVRR240119C00090000 | 2023-02-03 12:15PM EDT | 90.00 | 2.65 | 0.30 | 1.60 | 0.00 | - | 2 | 28 | 68.41% |
| FVRR240119C00095000 | 2023-03-15 11:39AM EDT | 95.00 | 0.65 | 0.15 | 1.85 | 0.00 | - | 2 | 35 | 71.88% |
| FVRR240119C00100000 | 2023-03-22 2:05PM EDT | 100.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 4 | 169 | 60.69% |
| FVRR240119C00105000 | 2023-02-23 12:33PM EDT | 105.00 | 1.14 | 0.10 | 1.60 | 0.00 | - | 16 | 30 | 74.12% |
| FVRR240119C00110000 | 2023-03-08 1:09PM EDT | 110.00 | 0.39 | 0.10 | 1.50 | 0.00 | - | 40 | 142 | 75.34% |
| FVRR240119C00115000 | 2022-12-20 2:36PM EDT | 115.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 12 | 66.70% |
| FVRR240119C00120000 | 2023-02-07 4:09PM EDT | 120.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 65 | 65.92% |
| FVRR240119C00125000 | 2023-03-09 10:40AM EDT | 125.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 44 | 69 | 76.88% |
| FVRR240119C00130000 | 2022-12-30 4:04PM EDT | 130.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 3 | 19 | 67.14% |
| FVRR240119C00135000 | 2022-08-05 10:16AM EDT | 135.00 | 2.05 | 0.20 | 3.40 | 0.00 | - | 1 | 6 | 100.44% |
| FVRR240119C00140000 | 2023-03-21 11:24AM EDT | 140.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 78.56% |
| FVRR240119C00145000 | 2022-12-02 1:32PM EDT | 145.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 1 | 48 | 72.46% |
| FVRR240119C00150000 | 2023-03-02 4:57PM EDT | 150.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 3 | 514 | 76.71% |
| FVRR240119C00155000 | 2023-02-22 10:36AM EDT | 155.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 17 | 82.03% |
| FVRR240119C00160000 | 2023-02-23 4:30PM EDT | 160.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 53 | 98.05% |
| FVRR240119C00165000 | 2023-02-15 11:36AM EDT | 165.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 20 | 78.52% |
| FVRR240119C00170000 | 2022-12-28 3:47PM EDT | 170.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 40 | 100.24% |
| FVRR240119C00175000 | 2022-05-27 12:34PM EDT | 175.00 | 2.19 | 0.00 | 5.00 | 0.00 | - | 1 | 37 | 121.31% |
| FVRR240119C00180000 | 2023-01-03 3:56PM EDT | 180.00 | 0.19 | 0.05 | 1.00 | 0.00 | - | 100 | 119 | 90.19% |
| FVRR240119C00185000 | 2022-11-25 11:58AM EDT | 185.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 10 | 22 | 80.66% |
| FVRR240119C00190000 | 2023-01-03 3:56PM EDT | 190.00 | 0.22 | 0.05 | 0.95 | 0.00 | - | 100 | 104 | 91.65% |
| FVRR240119C00195000 | 2023-02-23 3:29PM EDT | 195.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 90.38% |
| FVRR240119C00200000 | 2023-01-24 4:59PM EDT | 200.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 71 | 82.23% |
| FVRR240119C00210000 | 2022-05-26 9:57AM EDT | 210.00 | 1.98 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 127.08% |
| FVRR240119C00220000 | 2022-06-17 3:05PM EDT | 220.00 | 4.77 | 0.00 | 4.70 | 0.00 | - | 10 | 17 | 129.76% |
| FVRR240119C00230000 | 2023-01-27 12:17PM EDT | 230.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 41 | 92.09% |
| FVRR240119C00240000 | 2023-01-30 12:26PM EDT | 240.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 85.74% |
| FVRR240119C00250000 | 2022-12-23 11:32AM EDT | 250.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 88.87% |
| FVRR240119C00260000 | 2022-04-26 12:57PM EDT | 260.00 | 2.14 | 0.10 | 3.00 | 0.00 | - | 1 | 22 | 125.68% |
| FVRR240119C00270000 | 2023-02-22 11:53AM EDT | 270.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 55 | 102.73% |
| FVRR240119C00280000 | 2022-12-27 10:30AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| FVRR240119C00290000 | 2023-02-27 10:35AM EDT | 290.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 48 | 121.78% |
認沽盤範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FVRR240119P00015000 | 2023-03-10 12:46PM EDT | 15.00 | 0.55 | 0.10 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| FVRR240119P00017500 | 2023-03-13 10:24AM EDT | 17.50 | 1.50 | 0.20 | 2.20 | 0.00 | - | 10 | 109 | 72.49% |
| FVRR240119P00020000 | 2023-03-17 11:30AM EDT | 20.00 | 1.70 | 0.35 | 2.80 | 0.00 | - | 10 | 78 | 67.68% |
| FVRR240119P00022500 | 2023-03-13 9:30AM EDT | 22.50 | 1.50 | 0.65 | 3.50 | 0.00 | - | 10 | 42 | 64.01% |
| FVRR240119P00025000 | 2023-02-10 12:31PM EDT | 25.00 | 2.55 | 1.05 | 3.40 | 0.00 | - | 16 | 46 | 55.37% |
| FVRR240119P00030000 | 2023-03-15 3:11PM EDT | 30.00 | 5.40 | 3.20 | 6.90 | 0.00 | - | 5 | 178 | 62.43% |
| FVRR240119P00035000 | 2023-03-22 2:35PM EDT | 35.00 | 7.50 | 6.00 | 9.00 | 0.00 | - | 3 | 190 | 59.50% |
| FVRR240119P00040000 | 2023-03-10 12:18PM EDT | 40.00 | 10.09 | 8.90 | 12.00 | 0.00 | - | 7 | 105 | 56.95% |
| FVRR240119P00045000 | 2023-02-16 1:16PM EDT | 45.00 | 11.00 | 13.90 | 15.90 | 0.00 | - | 1 | 33 | 63.07% |
| FVRR240119P00050000 | 2023-02-09 4:44PM EDT | 50.00 | 14.90 | 16.00 | 18.40 | 0.00 | - | 6 | 49 | 59.13% |
| FVRR240119P00055000 | 2022-11-04 1:59PM EDT | 55.00 | 28.93 | 22.00 | 25.90 | 0.00 | - | 1 | 44 | 70.74% |
| FVRR240119P00060000 | 2023-03-03 4:50PM EDT | 60.00 | 22.00 | 24.40 | 28.10 | 0.00 | - | 1 | 31 | 50.17% |
| FVRR240119P00065000 | 2023-02-22 10:55AM EDT | 65.00 | 23.25 | 29.00 | 32.60 | 0.00 | - | 2 | 45 | 69.65% |
| FVRR240119P00070000 | 2023-02-24 4:47PM EDT | 70.00 | 30.23 | 33.80 | 36.70 | 0.00 | - | 1 | 34 | 64.54% |
| FVRR240119P00075000 | 2023-03-09 3:20PM EDT | 75.00 | 38.00 | 38.30 | 42.50 | 0.00 | - | 1 | 24 | 77.27% |
| FVRR240119P00080000 | 2022-12-22 1:40PM EDT | 80.00 | 50.86 | 43.80 | 48.10 | 0.00 | - | 1 | 0 | 61.67% |
| FVRR240119P00085000 | 2022-12-21 1:10PM EDT | 85.00 | 54.98 | 48.80 | 53.10 | 0.00 | - | 1 | 0 | 64.72% |
| FVRR240119P00090000 | 2022-11-23 10:55AM EDT | 90.00 | 53.60 | 58.50 | 62.80 | 0.00 | - | 20 | 0 | 116.69% |
| FVRR240119P00095000 | 2022-12-21 1:10PM EDT | 95.00 | 65.02 | 58.80 | 63.10 | 0.00 | - | 2 | 0 | 70.19% |
| FVRR240119P00100000 | 2022-12-13 12:48PM EDT | 100.00 | 68.00 | 64.00 | 69.00 | 0.00 | - | 1 | 0 | 81.08% |
| FVRR240119P00105000 | 2022-05-06 1:35PM EDT | 105.00 | 61.00 | 63.00 | 67.50 | 0.00 | - | 1 | 4 | 0.00% |
| FVRR240119P00110000 | 2022-11-22 2:11PM EDT | 110.00 | 75.20 | 77.00 | 81.20 | -3.71 | -4.70% | 2 | 14 | 114.33% |
| FVRR240119P00115000 | 2022-06-14 10:31AM EDT | 115.00 | 81.30 | 81.50 | 86.00 | 0.00 | - | 1 | 13 | 113.38% |
| FVRR240119P00120000 | 2022-06-30 2:15PM EDT | 120.00 | 85.55 | 86.40 | 90.50 | 0.00 | - | 1 | 26 | 112.67% |
| FVRR240119P00125000 | 2022-06-21 12:35PM EDT | 125.00 | 91.00 | 84.00 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00130000 | 2022-05-11 9:36AM EDT | 130.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FVRR240119P00135000 | 2022-08-11 10:35AM EDT | 135.00 | 90.70 | 96.00 | 101.00 | 0.00 | - | 1 | 0 | 87.45% |
| FVRR240119P00140000 | 2022-06-17 9:51AM EDT | 140.00 | 106.00 | 106.00 | 111.00 | 0.00 | - | 21 | 0 | 121.00% |
| FVRR240119P00145000 | 2022-05-12 1:35PM EDT | 145.00 | 111.97 | 104.50 | 109.50 | 0.00 | - | 7 | 16 | 0.00% |
| FVRR240119P00150000 | 2023-03-01 1:22PM EDT | 150.00 | 110.00 | 113.00 | 117.50 | 0.00 | - | 1 | 0 | 71.68% |
| FVRR240119P00155000 | 2022-06-16 9:33AM EDT | 155.00 | 120.65 | 121.50 | 126.50 | 0.00 | - | 15 | 0 | 131.01% |
| FVRR240119P00160000 | 2022-05-26 11:25AM EDT | 160.00 | 121.00 | 118.00 | 123.00 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00165000 | 2022-07-28 10:26AM EDT | 165.00 | 132.80 | 126.50 | 131.50 | 0.00 | - | 2 | 0 | 104.74% |
| FVRR240119P00170000 | 2022-05-12 12:59PM EDT | 170.00 | 136.37 | 129.50 | 134.50 | 0.00 | - | 2 | 7 | 0.00% |
| FVRR240119P00175000 | 2022-05-02 10:18AM EDT | 175.00 | 123.00 | 132.00 | 137.00 | 0.00 | - | 5 | 2 | 0.00% |
| FVRR240119P00180000 | 2022-05-25 10:17AM EDT | 180.00 | 143.25 | 138.50 | 143.00 | 0.00 | - | 2 | 0 | 0.00% |
| FVRR240119P00185000 | 2022-03-07 3:00PM EDT | 185.00 | 122.00 | 115.50 | 119.00 | 0.00 | - | 1 | 2 | 0.00% |
| FVRR240119P00190000 | 2022-06-15 10:18AM EDT | 190.00 | 155.00 | 157.00 | 161.50 | 0.00 | - | 1 | 0 | 143.24% |
| FVRR240119P00195000 | 2022-05-12 10:32AM EDT | 195.00 | 162.30 | 153.80 | 158.10 | 0.00 | - | 1 | 5 | 0.00% |
| FVRR240119P00200000 | 2022-05-27 12:04PM EDT | 200.00 | 156.98 | 158.00 | 163.00 | 0.00 | - | 2 | 0 | 0.00% |
| FVRR240119P00210000 | 2022-07-28 10:09AM EDT | 210.00 | 169.25 | 175.30 | 179.60 | 0.00 | - | 1 | 0 | 128.42% |
| FVRR240119P00220000 | 2022-07-28 10:22AM EDT | 220.00 | 175.80 | 185.30 | 189.60 | 0.00 | - | 1 | 1 | 130.49% |
| FVRR240119P00230000 | 2022-05-02 10:27AM EDT | 230.00 | 175.90 | 186.50 | 191.50 | 0.00 | - | 7 | 7 | 0.00% |
| FVRR240119P00240000 | 2023-01-20 11:32AM EDT | 240.00 | 206.53 | 198.40 | 202.70 | 0.00 | - | 1 | 0 | 0.00% |
| FVRR240119P00250000 | 2022-05-20 9:57AM EDT | 250.00 | 210.05 | 214.70 | 219.00 | 0.00 | - | 5 | 1 | 128.00% |
| FVRR240119P00260000 | 2022-04-25 1:05PM EDT | 260.00 | 201.81 | 220.50 | 225.50 | 0.00 | - | 1 | 0 | 102.54% |
| FVRR240119P00280000 | 2022-03-16 9:48AM EDT | 280.00 | 218.42 | 214.00 | 219.00 | 0.00 | - | - | 1 | 0.00% |
| FVRR240119P00290000 | 2022-10-06 11:24AM EDT | 290.00 | 257.36 | 260.40 | 264.70 | 0.00 | - | 1 | 0 | 192.09% |
